Kazia Therapeutics Limited (KZIA)

NASDAQ: KZIA · Real-Time Price · USD

0.520

-0.008 (-1.42%)

At close: Oct 25, 2024, 4:00 PM

0.511

-0.009 (-1.73%)

After-hours: Oct 25, 2024, 6:51 PM EDT

Kazia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	0.57	0.58	0.52	0.53	0.53	-8.86%	804,258
Oct 23, 2024	0.58	0.63	0.56	0.58	0.58	1.86%	790,686
Oct 22, 2024	0.58	0.58	0.53	0.57	0.57	1.26%	684,281
Oct 21, 2024	0.52	0.65	0.51	0.56	0.56	11.78%	3,354,605
Oct 18, 2024	0.49	0.57	0.47	0.50	0.50	-4.65%	2,861,483
Oct 17, 2024	0.37	0.56	0.37	0.53	0.53	58.04%	17,061,308
Oct 16, 2024	0.34	0.34	0.33	0.33	0.33	1.00%	465,660
Oct 15, 2024	0.40	0.41	0.33	0.33	0.33	-18.01%	1,409,541
Oct 14, 2024	0.41	0.41	0.40	0.40	0.40	-0.84%	147,317
Oct 11, 2024	0.40	0.41	0.39	0.41	0.41	0.74%	148,531
Oct 10, 2024	0.40	0.40	0.39	0.40	0.40	1.77%	169,133
Oct 9, 2024	0.41	0.41	0.39	0.40	0.40	-7.04%	325,346
Oct 8, 2024	0.41	0.43	0.40	0.43	0.43	2.55%	164,417
Oct 7, 2024	0.44	0.44	0.41	0.42	0.42	-5.63%	358,038
Oct 4, 2024	0.43	0.46	0.43	0.44	0.44	2.71%	365,153
Oct 3, 2024	0.43	0.44	0.38	0.43	0.43	-1.79%	447,531
Oct 2, 2024	0.45	0.51	0.43	0.44	0.44	1.25%	1,779,022
Oct 1, 2024	0.43	0.44	0.40	0.43	0.43	0.26%	634,385
Sep 30, 2024	0.40	0.45	0.39	0.43	0.43	9.06%	1,204,159
Sep 27, 2024	0.37	0.40	0.36	0.39	0.39	8.18%	823,254
Sep 26, 2024	0.35	0.37	0.34	0.36	0.36	11.44%	834,910
Sep 25, 2024	0.33	0.34	0.31	0.33	0.33	0.21%	523,667
Sep 24, 2024	0.33	0.33	0.32	0.33	0.33	-2.42%	242,762
Sep 23, 2024	0.32	0.33	0.31	0.33	0.33	2.99%	328,067
Sep 20, 2024	0.33	0.33	0.32	0.32	0.32	-1.70%	209,524
Sep 19, 2024	0.33	0.34	0.32	0.33	0.33	-2.85%	457,600
Sep 18, 2024	0.33	0.35	0.31	0.34	0.34	6.18%	547,298
Sep 17, 2024	0.34	0.34	0.32	0.32	0.32	-5.82%	929,560
Sep 16, 2024	0.35	0.35	0.33	0.34	0.34	-0.90%	576,841
Sep 13, 2024	0.33	0.36	0.32	0.34	0.34	-0.98%	1,444,621
Sep 12, 2024	0.37	0.38	0.32	0.35	0.35	-5.25%	21,776,807
Sep 11, 2024	0.37	0.38	0.35	0.37	0.37	0.03%	245,450
Sep 10, 2024	0.38	0.38	0.37	0.37	0.37	-3.31%	186,133
Sep 9, 2024	0.37	0.39	0.37	0.38	0.38	1.78%	121,878
Sep 6, 2024	0.39	0.40	0.37	0.37	0.37	-9.39%	495,778
Sep 5, 2024	0.39	0.41	0.36	0.41	0.41	7.30%	353,749
Sep 4, 2024	0.38	0.41	0.38	0.38	0.38	0.98%	208,955
Sep 3, 2024	0.41	0.45	0.36	0.38	0.38	-10.61%	756,402
Aug 30, 2024	0.39	0.44	0.38	0.42	0.42	8.12%	1,220,203
Aug 29, 2024	0.39	0.40	0.37	0.39	0.39	0.90%	195,438
Aug 28, 2024	0.41	0.43	0.38	0.39	0.39	-11.13%	746,441
Aug 27, 2024	0.37	0.45	0.34	0.44	0.44	21.24%	2,682,146
Aug 26, 2024	0.36	0.37	0.35	0.36	0.36	0.03%	383,588
Aug 23, 2024	0.35	0.37	0.34	0.36	0.36	2.30%	242,267
Aug 22, 2024	0.37	0.37	0.34	0.35	0.35	-3.90%	387,490
Aug 21, 2024	0.37	0.38	0.35	0.37	0.37	-1.03%	341,806
Aug 20, 2024	0.37	0.38	0.36	0.37	0.37	-2.43%	252,372
Aug 19, 2024	0.40	0.41	0.37	0.38	0.38	-5.20%	631,113
Aug 16, 2024	0.41	0.42	0.38	0.40	0.40	3.90%	507,946
Aug 15, 2024	0.37	0.39	0.37	0.39	0.39	7.72%	233,396
Aug 14, 2024	0.40	0.40	0.35	0.36	0.36	-9.52%	561,906
Aug 13, 2024	0.41	0.42	0.38	0.40	0.40	-2.83%	1,051,187
Aug 12, 2024	0.44	0.46	0.40	0.41	0.41	-5.47%	681,182
Aug 9, 2024	0.41	0.46	0.40	0.43	0.43	9.69%	1,405,762
Aug 8, 2024	0.34	0.43	0.34	0.39	0.39	12.35%	1,665,100
Aug 7, 2024	0.32	0.35	0.32	0.35	0.35	8.93%	515,144
Aug 6, 2024	0.33	0.35	0.32	0.32	0.32	-	473,050
Aug 5, 2024	0.30	0.33	0.30	0.32	0.32	-0.53%	439,507
Aug 2, 2024	0.35	0.35	0.31	0.32	0.32	-7.79%	1,014,872
Aug 1, 2024	0.36	0.38	0.34	0.35	0.35	-6.38%	622,131
Jul 31, 2024	0.37	0.38	0.36	0.37	0.37	-0.98%	785,480
Jul 30, 2024	0.38	0.39	0.35	0.38	0.38	-5.83%	727,557
Jul 29, 2024	0.40	0.42	0.38	0.40	0.40	-0.65%	884,945
Jul 26, 2024	0.42	0.43	0.39	0.40	0.40	-3.38%	1,242,598
Jul 25, 2024	0.37	0.43	0.34	0.42	0.42	15.59%	2,608,437
Jul 24, 2024	0.37	0.41	0.35	0.36	0.36	-5.13%	2,220,734
Jul 23, 2024	0.45	0.46	0.38	0.38	0.38	-17.84%	4,368,843
Jul 22, 2024	0.57	0.57	0.46	0.46	0.46	-11.92%	4,503,070
Jul 19, 2024	0.61	0.61	0.51	0.53	0.53	-11.48%	3,557,900
Jul 18, 2024	0.62	0.66	0.59	0.59	0.59	-9.93%	4,236,709
Jul 17, 2024	0.56	0.78	0.54	0.66	0.66	15.08%	24,003,128
Jul 16, 2024	0.60	0.68	0.55	0.57	0.57	2.58%	24,896,781
Jul 15, 2024	0.75	0.82	0.55	0.56	0.56	-37.72%	15,344,605
Jul 12, 2024	1.07	1.11	0.86	0.90	0.90	-27.76%	25,618,405
Jul 11, 2024	1.04	1.58	0.91	1.24	1.24	85.57%	226,743,282
Jul 10, 2024	0.30	1.08	0.27	0.67	0.67	248.02%	431,243,430
Jul 9, 2024	0.20	0.21	0.19	0.19	0.19	-3.61%	105,945
Jul 8, 2024	0.20	0.21	0.20	0.20	0.20	-0.70%	206,025
Jul 5, 2024	0.21	0.22	0.19	0.20	0.20	-4.61%	351,825
Jul 3, 2024	0.21	0.22	0.20	0.21	0.21	-1.87%	89,123
Jul 2, 2024	0.22	0.23	0.21	0.21	0.21	-1.15%	145,960
Jul 1, 2024	0.24	0.24	0.22	0.22	0.22	-5.16%	146,955
Jun 28, 2024	0.23	0.24	0.22	0.23	0.23	2.97%	152,063
Jun 27, 2024	0.24	0.24	0.21	0.22	0.22	6.37%	284,018
Jun 26, 2024	0.21	0.23	0.20	0.21	0.21	5.30%	376,335
Jun 25, 2024	0.23	0.23	0.20	0.20	0.20	-12.30%	591,082
Jun 24, 2024	0.27	0.28	0.22	0.23	0.23	-15.55%	412,811
Jun 21, 2024	0.25	0.27	0.25	0.27	0.27	-0.89%	65,114
Jun 20, 2024	0.25	0.28	0.24	0.27	0.27	11.99%	157,843
Jun 18, 2024	0.25	0.26	0.23	0.24	0.24	4.83%	313,672
Jun 17, 2024	0.23	0.25	0.23	0.23	0.23	-0.04%	206,796
Jun 14, 2024	0.26	0.26	0.19	0.23	0.23	-5.04%	508,373
Jun 13, 2024	0.26	0.26	0.24	0.24	0.24	-3.04%	93,698
Jun 12, 2024	0.26	0.26	0.24	0.25	0.25	-4.65%	138,183
Jun 11, 2024	0.26	0.27	0.25	0.26	0.26	-1.84%	17,021
Jun 10, 2024	0.26	0.27	0.25	0.27	0.27	7.01%	73,961
Jun 7, 2024	0.25	0.26	0.24	0.25	0.25	-1.93%	81,829
Jun 6, 2024	0.27	0.27	0.24	0.25	0.25	-4.36%	175,797
Jun 5, 2024	0.25	0.27	0.25	0.27	0.27	6.31%	47,109
Jun 4, 2024	0.26	0.26	0.24	0.25	0.25	-7.30%	80,414